시장 데이터를 불러오는 중
전체 종목
Huron Consulting Group Inc. - Common Stock 과거 주가
Huron Consulting Group Inc. - Common Stock · HURN · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Huron Consulting Group Inc. - Common Stock · HURN · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩220,292 | ₩224,128 | ₩213,811 | ₩223,232 | +1.33% | 15.4만 |
| 2026.10.08 | ₩209,548 | ₩226,814 | ₩209,548 | ₩220,907 | +5.42% | 36.1만 |
| 2026.10.07 | ₩208,947 | ₩210,938 | ₩207,677 | ₩209,281 | +0.16% | 16.5만 |
| 2026.10.06 | ₩214,573 | ₩215,883 | ₩208,546 | ₩210,150 | -2.06% | 20.4만 |
| 2026.10.05 | ₩217,393 | ₩218,796 | ₩211,312 | ₩213,945 | -1.59% | 21.4만 |
| 2026.10.02 | ₩224,168 | ₩224,502 | ₩215,308 | ₩216,684 | -3.34% | 27만 |
| 2026.10.01 | ₩215,776 | ₩226,439 | ₩215,335 | ₩225,063 | +4.30% | 60.6만 |
| 2026.09.30 | ₩208,653 | ₩210,871 | ₩208,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩209,575 |
| +0.44% |
| 28.2만 |
| 2026.09.29 | ₩208,640 | ₩212,488 | ₩207,744 | ₩208,947 | +0.15% | 16만 |
|---|
| 2026.09.28 | ₩211,967 | ₩211,967 | ₩208,078 | ₩210,631 | -0.63% | 16만 |
|---|
| 2026.09.25 | ₩210,190 | ₩215,923 | ₩210,176 | ₩211,112 | +0.44% | 13.7만 |
|---|
| 2026.09.24 | ₩214,239 | ₩216,323 | ₩208,118 | ₩210,684 | -1.66% | 23.1만 |
|---|
| 2026.09.23 | ₩211,272 | ₩215,602 | ₩211,112 | ₩213,691 | +1.14% | 24.8만 |
|---|
| 2026.09.22 | ₩212,943 | ₩213,637 | ₩207,196 | ₩210,951 | -0.94% | 21.8만 |
|---|
| 2026.09.21 | ₩211,473 | ₩214,212 | ₩209,188 | ₩212,715 | +0.59% | 39.9만 |
|---|
| 2026.09.18 | ₩213,223 | ₩213,223 | ₩204,844 | ₩211,580 | -0.77% | 57.1만 |
|---|
| 2026.09.17 | ₩204,804 | ₩210,711 | ₩201,143 | ₩210,390 | +2.73% | 29.1만 |
|---|
| 2026.09.16 | ₩203,187 | ₩207,691 | ₩200,983 | ₩205,833 | +1.30% | 17.1만 |
|---|
| 2026.09.15 | ₩206,368 | ₩209,842 | ₩203,588 | ₩205,980 | -0.19% | 17만 |
|---|
| 2026.09.14 | ₩209,762 | ₩210,444 | ₩204,551 | ₩209,041 | -0.34% | 23.4만 |
|---|
| 2026.09.11 | ₩201,637 | ₩202,426 | ₩196,947 | ₩200,354 | -0.64% | 14.4만 |
|---|
| 2026.09.10 | ₩200,755 | ₩202,746 | ₩198,136 | ₩199,686 | -0.53% | 13.3만 |
|---|
| 2026.09.09 | ₩195,744 | ₩200,101 | ₩192,697 | ₩200,007 | +2.18% | 14.8만 |
|---|
| 2026.09.08 | ₩204,831 | ₩204,831 | ₩195,905 | ₩197,294 | -3.68% | 21.8만 |
|---|
| 2026.09.04 | ₩207,838 | ₩211,392 | ₩203,081 | ₩207,490 | -0.17% | 27.1만 |
|---|
| 2026.09.03 | ₩211,713 | ₩215,148 | ₩208,613 | ₩211,272 | -0.21% | 19.2만 |
|---|
| 2026.09.02 | ₩210,377 | ₩212,288 | ₩205,700 | ₩209,321 | -0.50% | 19.8만 |
|---|
| 2026.09.01 | ₩214,560 | ₩215,281 | ₩210,203 | ₩210,417 | -1.93% | 21.5만 |
|---|
| 2026.08.31 | ₩212,889 | ₩216,751 | ₩212,127 | ₩213,664 | +0.36% | 20.7만 |
|---|
| 2026.08.28 | ₩214,065 | ₩216,751 | ₩212,595 | ₩213,597 | -0.22% | 25.6만 |
|---|
| 2026.08.27 | ₩207,891 | ₩213,584 | ₩207,891 | ₩213,584 | +2.74% | 20.8만 |
|---|
| 2026.08.26 | ₩210,484 | ₩212,515 | ₩208,092 | ₩209,228 | -0.60% | 13.2만 |
|---|
| 2026.08.25 | ₩215,201 | ₩218,261 | ₩212,502 | ₩212,742 | -1.14% | 14.6만 |
|---|
| 2026.08.24 | ₩216,203 | ₩220,479 | ₩215,148 | ₩217,272 | +0.49% | 31.1만 |
|---|
| 2026.08.21 | ₩217,085 | ₩220,987 | ₩213,838 | ₩216,003 | -0.50% | 22.9만 |
|---|
| 2026.08.20 | ₩212,448 | ₩217,727 | ₩212,448 | ₩217,085 | +2.18% | 22.3만 |
|---|
| 2026.08.19 | ₩203,495 | ₩213,464 | ₩203,495 | ₩212,448 | +4.40% | 17.9만 |
|---|
| 2026.08.18 | ₩202,506 | ₩206,662 | ₩200,795 | ₩202,279 | -0.11% | 18만 |
|---|
| 2026.08.17 | ₩199,967 | ₩203,094 | ₩195,170 | ₩198,216 | -0.88% | 22.2만 |
|---|
| 2026.08.14 | ₩209,214 | ₩209,802 | ₩202,680 | ₩202,947 | -3.00% | 11.6만 |
|---|
| 2026.08.13 | ₩203,040 | ₩207,811 | ₩200,034 | ₩207,544 | +2.22% | 20.2만 |
|---|
| 2026.08.12 | ₩199,299 | ₩203,455 | ₩191,334 | ₩200,862 | +0.78% | 18.4만 |
|---|
| 2026.08.11 | ₩200,742 | ₩207,931 | ₩197,856 | ₩204,123 | +1.68% | 16만 |
|---|
| 2026.08.10 | ₩201,076 | ₩206,301 | ₩200,515 | ₩203,161 | +1.04% | 22.3만 |
|---|
| 2026.08.07 | ₩201,437 | ₩205,780 | ₩197,842 | ₩203,187 | +0.87% | 18.1만 |
|---|
| 2026.08.06 | ₩199,793 | ₩202,693 | ₩196,439 | ₩200,582 | +0.39% | 24.7만 |
|---|
| 2026.08.05 | ₩204,457 | ₩204,457 | ₩198,297 | ₩200,020 | -2.17% | 23.1만 |
|---|
| 2026.08.04 | ₩196,345 | ₩205,045 | ₩196,345 | ₩204,163 | +3.98% | 40.3만 |
|---|
| 2026.08.03 | ₩207,891 | ₩209,949 | ₩198,751 | ₩200,395 | -3.61% | 47.5만 |
|---|
| 2026.07.31 | ₩215,682 | ₩217,820 | ₩200,876 | ₩202,813 | -5.97% | 87.1만 |
|---|
| 2026.07.30 | ₩221,829 | ₩229,393 | ₩215,188 | ₩218,836 | -1.35% | 95.6만 |
|---|
| 2026.07.29 | ₩179,187 | ₩231,050 | ₩174,710 | ₩227,669 | +27.06% | 144.6만 |
|---|
| 2026.07.28 | ₩160,118 | ₩167,949 | ₩160,118 | ₩162,189 | +1.29% | 28.5만 |
|---|
| 2026.07.27 | ₩150,911 | ₩158,314 | ₩150,804 | ₩155,695 | +3.17% | 27.3만 |
|---|
| 2026.07.24 | ₩148,051 | ₩151,672 | ₩144,483 | ₩150,069 | +1.36% | 20.9만 |
|---|
| 2026.07.23 | ₩148,238 | ₩149,026 | ₩144,550 | ₩145,913 | -1.57% | 23.7만 |
|---|
| 2026.07.22 | ₩149,360 | ₩149,788 | ₩146,821 | ₩149,053 | -0.21% | 18.5만 |
|---|
| 2026.07.21 | ₩147,303 | ₩150,897 | ₩145,445 | ₩148,131 | +0.56% | 34.3만 |
|---|
| 2026.07.20 | ₩152,046 | ₩152,621 | ₩146,848 | ₩150,510 | -1.01% | 28.6만 |
|---|
| 2026.07.17 | ₩158,140 | ₩162,470 | ₩152,822 | ₩153,410 | -2.99% | 31.8만 |
|---|
| 2026.07.16 | ₩153,677 | ₩159,583 | ₩153,677 | ₩158,701 | +3.27% | 25.3만 |
|---|
| 2026.07.15 | ₩145,953 | ₩153,677 | ₩145,953 | ₩152,314 | +4.36% | 21.4만 |
|---|
| 2026.07.14 | ₩148,158 | ₩149,000 | ₩145,231 | ₩146,648 | -1.02% | 24.5만 |
|---|
| 2026.07.13 | ₩143,721 | ₩150,991 | ₩143,721 | ₩148,639 | +3.42% | 36.4만 |
|---|
| 2026.07.10 | ₩138,964 | ₩142,305 | ₩136,118 | ₩141,449 | +1.79% | 19.3만 |
|---|
| 2026.07.09 | ₩133,899 | ₩137,881 | ₩131,547 | ₩136,986 | +2.31% | 29.2만 |
|---|
| 2026.07.08 | ₩140,247 | ₩141,316 | ₩137,614 | ₩137,654 | -1.85% | 14.6만 |
|---|
| 2026.07.07 | ₩137,387 | ₩142,759 | ₩137,387 | ₩141,556 | +3.03% | 20.2만 |
|---|
| 2026.07.06 | ₩129,730 | ₩134,153 | ₩125,387 | ₩133,645 | +3.02% | 25.3만 |
|---|
| 2026.07.02 | ₩130,946 | ₩132,296 | ₩128,607 | ₩129,837 | -0.85% | 36.6만 |
|---|
| 2026.07.01 | ₩123,409 | ₩131,587 | ₩120,630 | ₩128,795 | +4.36% | 34.1만 |
|---|
| 2026.06.30 | ₩127,204 | ₩129,770 | ₩119,935 | ₩120,483 | -5.28% | 53.5만 |
|---|
| 2026.06.29 | ₩132,456 | ₩133,485 | ₩126,696 | ₩127,685 | -3.60% | 33.1만 |
|---|
| 2026.06.26 | ₩123,409 | ₩133,178 | ₩123,409 | ₩131,935 | +6.91% | 76.1만 |
|---|
| 2026.06.25 | ₩125,561 | ₩130,171 | ₩121,017 | ₩123,222 | -1.86% | 22.1만 |
|---|
| 2026.06.24 | ₩129,890 | ₩133,031 | ₩128,754 | ₩128,995 | -0.69% | 24.8만 |
|---|
| 2026.06.23 | ₩125,507 | ₩129,783 | ₩121,939 | ₩127,672 | +1.72% | 45만 |
|---|
| 2026.06.22 | ₩119,293 | ₩121,177 | ₩113,427 | ₩120,910 | +1.36% | 62.1만 |
|---|
| 2026.06.18 | ₩141,703 | ₩141,703 | ₩120,002 | ₩121,017 | -14.60% | 58.4만 |
|---|
| 2026.06.17 | ₩143,868 | ₩145,432 | ₩140,407 | ₩141,917 | -1.36% | 21.7만 |
|---|
| 2026.06.16 | ₩143,213 | ₩145,659 | ₩142,011 | ₩143,868 | +0.46% | 28.1만 |
|---|
| 2026.06.15 | ₩144,777 | ₩146,180 | ₩141,276 | ₩143,133 | -1.14% | 22.4만 |
|---|
| 2026.06.12 | ₩142,024 | ₩146,995 | ₩140,421 | ₩146,233 | +2.96% | 17.5만 |
|---|
| 2026.06.11 | ₩145,926 | ₩147,864 | ₩141,623 | ₩142,225 | -2.54% | 22.3만 |
|---|
| 2026.06.10 | ₩147,757 | ₩152,180 | ₩144,323 | ₩146,247 | -1.02% | 22.2만 |
|---|
| 2026.06.09 | ₩143,668 | ₩150,202 | ₩143,668 | ₩147,717 | +2.82% | 27.2만 |
|---|
| 2026.06.08 | ₩146,982 | ₩148,011 | ₩145,271 | ₩146,527 | -0.31% | 15.9만 |
|---|
| 2026.06.05 | ₩144,870 | ₩149,668 | ₩143,360 | ₩146,995 | +1.47% | 21.5만 |
|---|
| 2026.06.04 | ₩142,184 | ₩145,632 | ₩142,184 | ₩143,227 | +0.73% | 13.3만 |
|---|
| 2026.06.03 | ₩141,075 | ₩141,302 | ₩136,679 | ₩140,060 | -0.72% | 19.8만 |
|---|
| 2026.06.02 | ₩144,937 | ₩144,937 | ₩138,550 | ₩142,465 | -1.71% | 46만 |
|---|
| 2026.06.01 | ₩143,815 | ₩149,668 | ₩136,919 | ₩147,784 | +2.76% | 35.2만 |
|---|
| 2026.05.29 | ₩142,919 | ₩144,483 | ₩141,196 | ₩143,507 | +0.41% | 20.9만 |
|---|
| 2026.05.28 | ₩139,966 | ₩143,120 | ₩138,977 | ₩142,919 | +2.11% | 15.2만 |
|---|
| 2026.05.27 | ₩139,031 | ₩141,703 | ₩137,040 | ₩139,966 | +0.67% | 22.2만 |
|---|
| 2026.05.26 | ₩139,592 | ₩139,833 | ₩133,766 | ₩138,844 | -0.54% | 35.1만 |
|---|
| 2026.05.22 | ₩140,995 | ₩143,761 | ₩137,788 | ₩140,928 | -0.05% | 14.4만 |
|---|
| 2026.05.21 | ₩142,024 | ₩142,051 | ₩134,968 | ₩140,728 | -0.91% | 22.6만 |
|---|
| 2026.05.20 | ₩145,726 | ₩145,766 | ₩138,403 | ₩143,267 | -1.69% | 16.1만 |
|---|
| 2026.05.19 | ₩146,434 | ₩151,793 | ₩142,064 | ₩144,376 | -1.41% | 24만 |
|---|
| 2026.05.18 | ₩140,314 | ₩147,409 | ₩140,314 | ₩144,496 | +2.98% | 19.8만 |
|---|
| 2026.05.15 | ₩139,311 | ₩146,100 | ₩137,948 | ₩140,955 | +1.18% | 30만 |
|---|
| 2026.05.14 | ₩139,766 | ₩141,957 | ₩136,665 | ₩137,534 | -1.60% | 42.2만 |
|---|
| 2026.05.13 | ₩146,060 | ₩146,060 | ₩135,623 | ₩138,269 | -5.33% | 36만 |
|---|
| 2026.05.12 | ₩156,269 | ₩157,191 | ₩146,848 | ₩147,303 | -5.74% | 34.6만 |
|---|
| 2026.05.11 | ₩158,274 | ₩159,664 | ₩152,180 | ₩154,933 | -2.11% | 29.1만 |
|---|
| 2026.05.08 | ₩166,746 | ₩166,746 | ₩156,951 | ₩160,318 | -3.85% | 23.2만 |
|---|
| 2026.05.07 | ₩160,652 | ₩170,381 | ₩160,652 | ₩166,746 | +3.79% | 36만 |
|---|
| 2026.05.06 | ₩165,543 | ₩174,163 | ₩150,269 | ₩160,505 | -3.04% | 66만 |
|---|
| 2026.05.05 | ₩175,445 | ₩178,666 | ₩172,385 | ₩176,688 | +0.71% | 22.6만 |
|---|
| 2026.05.04 | ₩174,403 | ₩178,546 | ₩174,403 | ₩176,528 | +1.22% | 18.1만 |
|---|
| 2026.05.01 | ₩176,448 | ₩178,399 | ₩173,695 | ₩175,445 | -0.57% | 19.8만 |
|---|
| 2026.04.30 | ₩169,539 | ₩177,330 | ₩168,791 | ₩174,617 | +3.00% | 21.9만 |
|---|
| 2026.04.29 | ₩171,730 | ₩172,853 | ₩170,220 | ₩171,690 | -0.02% | 11.5만 |
|---|
| 2026.04.28 | ₩171,209 | ₩175,098 | ₩171,209 | ₩172,973 | +1.03% | 14.6만 |
|---|
| 2026.04.27 | ₩169,058 | ₩174,163 | ₩162,456 | ₩169,873 | +0.48% | 15.7만 |
|---|
| 2026.04.24 | ₩162,550 | ₩169,298 | ₩159,637 | ₩169,058 | +4.00% | 21.3만 |
|---|
| 2026.04.23 | ₩169,044 | ₩169,980 | ₩158,354 | ₩162,804 | -3.69% | 31.6만 |
|---|
| 2026.04.22 | ₩172,171 | ₩174,296 | ₩169,806 | ₩170,301 | -1.09% | 14.1만 |
|---|
| 2026.04.21 | ₩171,677 | ₩174,964 | ₩169,111 | ₩171,423 | -0.15% | 21.4만 |
|---|
| 2026.04.20 | ₩170,581 | ₩174,296 | ₩166,840 | ₩171,209 | +0.37% | 27.3만 |
|---|
| 2026.04.17 | ₩177,263 | ₩179,788 | ₩169,606 | ₩172,612 | -2.62% | 22.1만 |
|---|
| 2026.04.16 | ₩176,341 | ₩178,559 | ₩173,735 | ₩175,686 | -0.37% | 40.7만 |
|---|
| 2026.04.15 | ₩172,399 | ₩176,568 | ₩172,399 | ₩176,074 | +2.13% | 28.7만 |
|---|
| 2026.04.14 | ₩171,490 | ₩174,644 | ₩169,285 | ₩171,811 | +0.19% | 14.5만 |
|---|
| 2026.04.13 | ₩161,133 | ₩170,341 | ₩161,133 | ₩170,007 | +5.51% | 20.7만 |
|---|
| 2026.04.10 | ₩164,742 | ₩165,503 | ₩159,476 | ₩161,133 | -2.19% | 15.1만 |
|---|
| 2026.04.09 | ₩173,334 | ₩174,510 | ₩165,236 | ₩166,091 | -4.18% | 38.2만 |
|---|
| 2026.04.08 | ₩178,078 | ₩180,777 | ₩173,187 | ₩173,722 | -2.45% | 21.4만 |
|---|
| 2026.04.07 | ₩173,481 | ₩177,009 | ₩171,797 | ₩175,886 | +1.39% | 18만 |
|---|
| 2026.04.06 | ₩172,933 | ₩176,768 | ₩172,933 | ₩174,216 | +0.74% | 10.5만 |
|---|
| 2026.04.02 | ₩169,619 | ₩176,234 | ₩169,619 | ₩174,189 | +2.69% | 31.9만 |
|---|
| 2026.04.01 | ₩170,621 | ₩173,535 | ₩165,998 | ₩171,356 | +0.43% | 19.9만 |
|---|
| 2026.03.31 | ₩170,782 | ₩171,624 | ₩167,989 | ₩170,367 | -0.24% | 26.9만 |
|---|
| 2026.03.30 | ₩164,367 | ₩169,485 | ₩163,713 | ₩168,470 | +2.50% | 42.6만 |
|---|
| 2026.03.27 | ₩162,336 | ₩166,546 | ₩159,704 | ₩163,886 | +0.95% | 18만 |
|---|
| 2026.03.26 | ₩159,557 | ₩164,448 | ₩159,557 | ₩162,777 | +2.02% | 29.6만 |
|---|
| 2026.03.25 | ₩168,710 | ₩168,897 | ₩156,563 | ₩160,839 | -4.67% | 39.1만 |
|---|
| 2026.03.24 | ₩170,675 | ₩172,131 | ₩165,944 | ₩166,840 | -2.25% | 21.3만 |
|---|
| 2026.03.23 | ₩176,755 | ₩180,403 | ₩172,212 | ₩172,773 | -2.25% | 20.8만 |
|---|
| 2026.03.20 | ₩170,234 | ₩175,673 | ₩168,390 | ₩173,548 | +1.95% | 25.1만 |
|---|
| 2026.03.19 | ₩167,187 | ₩171,356 | ₩167,187 | ₩170,047 | +1.71% | 15.1만 |
|---|
| 2026.03.18 | ₩167,267 | ₩170,314 | ₩167,120 | ₩167,681 | +0.25% | 23.6만 |
|---|
| 2026.03.17 | ₩169,338 | ₩174,497 | ₩166,412 | ₩169,552 | +0.13% | 20.1만 |
|---|
| 2026.03.16 | ₩170,742 | ₩172,332 | ₩169,098 | ₩169,338 | -0.82% | 17.5만 |
|---|
| 2026.03.13 | ₩174,042 | ₩177,944 | ₩169,392 | ₩169,900 | -2.38% | 18.9만 |
|---|
| 2026.03.12 | ₩177,356 | ₩181,740 | ₩168,243 | ₩172,118 | -2.95% | 29.4만 |
|---|
| 2026.03.11 | ₩180,804 | ₩182,354 | ₩176,408 | ₩180,350 | -0.25% | 19.4만 |
|---|
| 2026.03.10 | ₩188,060 | ₩188,608 | ₩175,927 | ₩180,403 | -4.07% | 36.1만 |
|---|
| 2026.03.09 | ₩190,720 | ₩191,628 | ₩185,655 | ₩190,372 | -0.18% | 37.1만 |
|---|
| 2026.03.06 | ₩192,136 | ₩194,087 | ₩187,138 | ₩193,539 | +0.73% | 23.8만 |
|---|
| 2026.03.05 | ₩197,856 | ₩200,461 | ₩193,927 | ₩194,141 | -1.88% | 23.5만 |
|---|
| 2026.03.04 | ₩197,321 | ₩199,619 | ₩193,806 | ₩198,109 | +0.40% | 34.5만 |
|---|
| 2026.03.03 | ₩189,757 | ₩200,702 | ₩189,757 | ₩198,390 | +4.55% | 42.2만 |
|---|
| 2026.03.02 | ₩185,949 | ₩199,259 | ₩185,949 | ₩193,031 | +3.81% | 44만 |
|---|
| 2026.02.27 | ₩187,820 | ₩190,118 | ₩182,341 | ₩188,956 | +0.60% | 39.7만 |
|---|
| 2026.02.26 | ₩180,149 | ₩192,216 | ₩179,281 | ₩191,481 | +6.29% | 63.8만 |
|---|
| 2026.02.25 | ₩171,998 | ₩178,546 | ₩155,173 | ₩178,145 | +3.57% | 95.1만 |
|---|
| 2026.02.24 | ₩170,167 | ₩173,722 | ₩167,949 | ₩168,857 | -0.77% | 35.4만 |
|---|
| 2026.02.23 | ₩174,216 | ₩175,739 | ₩168,644 | ₩169,926 | -2.46% | 31.3만 |
|---|
| 2026.02.20 | ₩174,710 | ₩176,421 | ₩170,702 | ₩175,766 | +0.60% | 23.2만 |
|---|
| 2026.02.19 | ₩176,314 | ₩178,960 | ₩169,846 | ₩174,978 | -0.76% | 25.9만 |
|---|
| 2026.02.18 | ₩173,802 | ₩180,804 | ₩173,802 | ₩178,559 | +2.74% | 35만 |
|---|
| 2026.02.17 | ₩169,499 | ₩175,713 | ₩169,205 | ₩174,002 | +2.66% | 42만 |
|---|
| 2026.02.13 | ₩168,857 | ₩175,472 | ₩166,773 | ₩167,521 | -0.79% | 53.4만 |
|---|
| 2026.02.12 | ₩173,454 | ₩176,782 | ₩165,664 | ₩167,615 | -3.37% | 72.5만 |
|---|
| 2026.02.11 | ₩195,170 | ₩195,624 | ₩167,561 | ₩175,205 | -10.23% | 131.7만 |
|---|
| 2026.02.10 | ₩205,726 | ₩206,381 | ₩194,435 | ₩194,916 | -5.25% | 47.7만 |
|---|
| 2026.02.09 | ₩225,063 | ₩227,348 | ₩205,138 | ₩205,873 | -8.53% | 41.4만 |
|---|
| 2026.02.06 | ₩232,520 | ₩235,326 | ₩225,945 | ₩226,733 | -2.49% | 53.4만 |
|---|
| 2026.02.05 | ₩221,976 | ₩231,731 | ₩221,415 | ₩230,047 | +3.64% | 49.6만 |
|---|
| 2026.02.04 | ₩223,005 | ₩227,174 | ₩218,943 | ₩221,121 | -0.84% | 35.7만 |
|---|
| 2026.02.03 | ₩230,088 | ₩230,088 | ₩211,139 | ₩221,321 | -3.81% | 29.5만 |
|---|
| 2026.02.02 | ₩225,531 | ₩231,237 | ₩225,531 | ₩230,341 | +2.13% | 14.5만 |
|---|
| 2026.01.30 | ₩222,511 | ₩226,413 | ₩220,533 | ₩225,838 | +1.50% | 18만 |
|---|
| 2026.01.29 | ₩227,241 | ₩227,468 | ₩221,255 | ₩222,925 | -1.90% | 14.6만 |
|---|
| 2026.01.28 | ₩226,840 | ₩227,174 | ₩223,633 | ₩226,132 | -0.31% | 13.6만 |
|---|
| 2026.01.27 | ₩232,105 | ₩232,613 | ₩226,693 | ₩227,108 | -2.15% | 9.2만 |
|---|
| 2026.01.26 | ₩229,847 | ₩240,150 | ₩229,125 | ₩232,426 | +1.12% | 17.4만 |
|---|
| 2026.01.23 | ₩231,143 | ₩231,143 | ₩227,134 | ₩228,965 | -0.94% | 10.8만 |
|---|
| 2026.01.22 | ₩236,769 | ₩236,836 | ₩229,059 | ₩231,771 | -2.11% | 18.2만 |
|---|
| 2026.01.21 | ₩239,094 | ₩242,555 | ₩234,056 | ₩235,740 | -1.40% | 21.8만 |
|---|
| 2026.01.20 | ₩242,088 | ₩246,618 | ₩238,546 | ₩238,840 | -1.34% | 6.8만 |
|---|
| 2026.01.16 | ₩247,473 | ₩249,344 | ₩242,008 | ₩245,161 | -0.93% | 12.8만 |
|---|
| 2026.01.15 | ₩246,858 | ₩249,277 | ₩242,008 | ₩247,994 | +0.46% | 18.3만 |
|---|
| 2026.01.14 | ₩245,148 | ₩249,598 | ₩239,910 | ₩245,509 | +0.15% | 19.8만 |
|---|
| 2026.01.13 | ₩245,656 | ₩247,767 | ₩243,331 | ₩245,148 | -0.21% | 20.6만 |
|---|
| 2026.01.12 | ₩242,034 | ₩246,658 | ₩238,720 | ₩244,854 | +1.16% | 19.5만 |
|---|
| 2026.01.09 | ₩238,105 | ₩244,186 | ₩237,865 | ₩242,328 | +1.77% | 27.7만 |
|---|
| 2026.01.08 | ₩238,573 | ₩242,622 | ₩234,604 | ₩238,560 | -0.01% | 14.6만 |
|---|
| 2026.01.07 | ₩238,827 | ₩240,858 | ₩236,154 | ₩239,469 | +0.27% | 11.9만 |
|---|
| 2026.01.06 | ₩241,767 | ₩242,555 | ₩237,838 | ₩237,878 | -1.61% | 16.8만 |
|---|
| 2026.01.05 | ₩228,364 | ₩244,119 | ₩228,364 | ₩241,767 | +5.87% | 17.4만 |
|---|
| 2026.01.02 | ₩231,063 | ₩231,611 | ₩225,865 | ₩228,578 | -1.08% | 14.4만 |
|---|
| 2025.12.31 | ₩234,324 | ₩235,152 | ₩230,609 | ₩231,063 | -1.39% | 12만 |
|---|
| 2025.12.30 | ₩238,894 | ₩240,832 | ₩234,324 | ₩234,324 | -1.91% | 9만 |
|---|
| 2025.12.29 | ₩241,473 | ₩242,783 | ₩239,108 | ₩239,656 | -0.75% | 13.2만 |
|---|
| 2025.12.26 | ₩239,375 | ₩241,847 | ₩239,054 | ₩241,420 | +0.85% | 5.1만 |
|---|
| 2025.12.24 | ₩239,696 | ₩242,061 | ₩239,696 | ₩240,618 | +0.38% | 5.9만 |
|---|
| 2025.12.23 | ₩239,629 | ₩240,538 | ₩237,865 | ₩238,132 | -0.62% | 9.3만 |
|---|
| 2025.12.22 | ₩241,393 | ₩244,159 | ₩238,800 | ₩239,201 | -0.91% | 13.5만 |
|---|
| 2025.12.19 | ₩238,239 | ₩242,542 | ₩237,731 | ₩241,379 | +1.32% | 25만 |
|---|
| 2025.12.18 | ₩242,328 | ₩242,328 | ₩237,384 | ₩238,800 | -1.46% | 10.3만 |
|---|
| 2025.12.17 | ₩238,426 | ₩241,874 | ₩231,878 | ₩240,137 | +0.72% | 18.6만 |
|---|
| 2025.12.16 | ₩238,560 | ₩242,408 | ₩235,607 | ₩239,388 | +0.35% | 23.8만 |
|---|
| 2025.12.15 | ₩241,874 | ₩242,342 | ₩236,555 | ₩238,399 | -1.44% | 12만 |
|---|
| 2025.12.12 | ₩237,170 | ₩240,925 | ₩235,192 | ₩239,883 | +1.14% | 18.7만 |
|---|
| 2025.12.11 | ₩233,856 | ₩236,275 | ₩230,716 | ₩235,727 | +0.80% | 12.2만 |
|---|
| 2025.12.10 | ₩230,943 | ₩233,522 | ₩225,557 | ₩232,653 | +0.74% | 14.7만 |
|---|
| 2025.12.09 | ₩227,883 | ₩232,105 | ₩226,145 | ₩230,849 | +1.30% | 15.5만 |
|---|
| 2025.12.08 | ₩228,337 | ₩230,448 | ₩210,497 | ₩228,551 | +0.09% | 17.7만 |
|---|
| 2025.12.05 | ₩227,241 | ₩228,524 | ₩225,023 | ₩228,297 | +0.46% | 10.4만 |
|---|
| 2025.12.04 | ₩222,136 | ₩227,949 | ₩221,856 | ₩227,869 | +2.58% | 11.8만 |
|---|
| 2025.12.03 | ₩221,081 | ₩224,756 | ₩220,332 | ₩222,136 | +0.48% | 13.7만 |
|---|
| 2025.12.02 | ₩220,199 | ₩221,695 | ₩219,076 | ₩220,239 | +0.02% | 10.5만 |
|---|
| 2025.12.01 | ₩219,424 | ₩222,992 | ₩218,234 | ₩218,849 | -0.26% | 7.8만 |
|---|
| 2025.11.28 | ₩221,415 | ₩221,776 | ₩218,328 | ₩219,972 | -0.65% | 4.7만 |
|---|
| 2025.11.26 | ₩219,370 | ₩221,548 | ₩218,662 | ₩220,506 | +0.52% | 7.1만 |
|---|
| 2025.11.25 | ₩217,272 | ₩224,595 | ₩216,671 | ₩220,466 | +1.47% | 10.1만 |
|---|
| 2025.11.24 | ₩218,288 | ₩220,493 | ₩214,145 | ₩215,321 | -1.36% | 16.3만 |
|---|
| 2025.11.21 | ₩217,727 | ₩222,818 | ₩216,484 | ₩218,288 | +0.26% | 17.4만 |
|---|
| 2025.11.20 | ₩219,825 | ₩221,428 | ₩215,642 | ₩217,767 | -0.94% | 18.4만 |
|---|
| 2025.11.19 | ₩216,377 | ₩219,825 | ₩213,384 | ₩216,992 | +0.28% | 14.4만 |
|---|
| 2025.11.18 | ₩213,223 | ₩217,246 | ₩212,101 | ₩215,148 | +0.90% | 7.5만 |
|---|
| 2025.11.17 | ₩220,613 | ₩221,281 | ₩213,531 | ₩214,519 | -2.76% | 17만 |
|---|
| 2025.11.14 | ₩216,965 | ₩222,030 | ₩216,965 | ₩221,161 | +1.93% | 23.5만 |
|---|
| 2025.11.13 | ₩222,056 | ₩222,056 | ₩214,506 | ₩216,176 | -2.65% | 11.9만 |
|---|
| 2025.11.12 | ₩223,353 | ₩225,838 | ₩220,961 | ₩221,134 | -0.99% | 12.8만 |
|---|
| 2025.11.11 | ₩223,272 | ₩224,969 | ₩216,738 | ₩223,353 | +0.04% | 13.4만 |
|---|
| 2025.11.10 | ₩222,978 | ₩223,713 | ₩216,257 | ₩222,096 | -0.40% | 14.8만 |
|---|
| 2025.11.07 | ₩222,871 | ₩224,996 | ₩219,785 | ₩221,415 | -0.65% | 23.6만 |
|---|
| 2025.11.06 | ₩223,593 | ₩225,838 | ₩218,635 | ₩222,551 | -0.47% | 26.8만 |
|---|
| 2025.11.05 | ₩220,172 | ₩224,181 | ₩216,925 | ₩223,927 | +1.71% | 18.7만 |
|---|
| 2025.11.04 | ₩220,493 | ₩224,395 | ₩217,660 | ₩220,386 | -0.05% | 25.4만 |
|---|
| 2025.11.03 | ₩219,477 | ₩222,283 | ₩213,811 | ₩221,428 | +0.89% | 17.9만 |
|---|
| 2025.10.31 | ₩221,027 | ₩222,083 | ₩214,987 | ₩219,744 | -0.58% | 25.9만 |
|---|
| 2025.10.30 | ₩224,355 | ₩229,847 | ₩216,724 | ₩221,027 | -1.48% | 37.4만 |
|---|
| 2025.10.29 | ₩208,466 | ₩232,867 | ₩208,466 | ₩226,653 | +8.72% | 61.5만 |
|---|
| 2025.10.28 | ₩206,154 | ₩206,221 | ₩201,103 | ₩203,762 | -1.16% | 13만 |
|---|
| 2025.10.27 | ₩204,751 | ₩207,637 | ₩204,110 | ₩205,312 | +0.27% | 21.2만 |
|---|
| 2025.10.24 | ₩205,098 | ₩206,328 | ₩202,733 | ₩204,551 | -0.27% | 8.9만 |
|---|
| 2025.10.23 | ₩203,522 | ₩205,379 | ₩202,506 | ₩204,644 | +0.55% | 6.7만 |
|---|
| 2025.10.22 | ₩205,606 | ₩205,780 | ₩201,624 | ₩203,722 | -0.92% | 9.7만 |
|---|
| 2025.10.21 | ₩202,853 | ₩205,326 | ₩201,130 | ₩205,219 | +1.17% | 12.1만 |
|---|
| 2025.10.20 | ₩199,833 | ₩203,348 | ₩199,539 | ₩202,853 | +1.51% | 9.9만 |
|---|
| 2025.10.17 | ₩196,132 | ₩198,751 | ₩194,181 | ₩197,842 | +0.87% | 13.3만 |
|---|
| 2025.10.16 | ₩201,009 | ₩203,869 | ₩195,838 | ₩196,746 | -2.12% | 23.1만 |
|---|
| 2025.10.15 | ₩199,179 | ₩202,626 | ₩199,138 | ₩201,571 | +1.20% | 10.4만 |
|---|
| 2025.10.14 | ₩195,477 | ₩199,272 | ₩194,755 | ₩198,697 | +1.65% | 18.9만 |
|---|
| 2025.10.13 | ₩194,141 | ₩198,951 | ₩193,459 | ₩197,415 | +1.69% | 18만 |
|---|
| 2025.10.10 | ₩198,631 | ₩199,539 | ₩193,312 | ₩193,780 | -2.44% | 13.9만 |
|---|